DJ Industrial Average/KO/Call [endlos]/MS
WKN MM865E
ISIN DE000MM865E9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18:50:19.805 | 14,200 G | - | - | 17.000,000 | 237.490,000 |
| 28.11.2025 | 18:50:19.805 | 14,200 G | - | - | 17.000,000 | 237.490,000 |
| 28.11.2025 | 18:49:10.989 | 14,140 G | - | - | 17.000,000 | 237.490,000 |
| 28.11.2025 | 18:42:18.926 | 14,230 BZ | 1.000 | 14.230,000 | 17.000,000 | 237.490,000 |
| 28.11.2025 | 18:39:39.627 | 14,120 BZ | 1.000 | 14.120,000 | 16.000,000 | 223.260,000 |
| 28.11.2025 | 18:38:54.569 | 14,270 BZ | 1.000 | 14.270,000 | 15.000,000 | 209.140,000 |
| 28.11.2025 | 18:35:02.601 | 14,170 BZ | 1.000 | 14.170,000 | 14.000,000 | 194.870,000 |
| 28.11.2025 | 17:30:12.208 | 14,320 BZ | 1.000 | 14.320,000 | 13.000,000 | 180.700,000 |
| 28.11.2025 | 17:27:50.823 | 14,100 BZ | 1.000 | 14.100,000 | 12.000,000 | 166.380,000 |
| 28.11.2025 | 17:23:43.069 | 14,240 G | - | - | 11.000,000 | 152.280,000 |
| 28.11.2025 | 17:14:44.759 | 14,590 BZ | 1.000 | 14.590,000 | 11.000,000 | 152.280,000 |
| 28.11.2025 | 17:11:42.467 | 14,390 BZ | 1.000 | 14.390,000 | 10.000,000 | 137.690,000 |
| 28.11.2025 | 16:47:55.424 | 14,380 BZ | 1.000 | 14.380,000 | 9.000,000 | 123.300,000 |
| 28.11.2025 | 16:39:23.242 | 14,280 BZ | 1.000 | 14.280,000 | 8.000,000 | 108.920,000 |
| 28.11.2025 | 16:38:52.868 | 14,320 G | - | - | 7.000,000 | 94.640,000 |
| 28.11.2025 | 16:33:34.405 | 14,470 BZ | 1.000 | 14.470,000 | 7.000,000 | 94.640,000 |
| 28.11.2025 | 16:23:29.297 | 14,240 G | - | - | 6.000,000 | 80.170,000 |
| 28.11.2025 | 16:22:45.282 | 14,180 BZ | 1.000 | 14.180,000 | 6.000,000 | 80.170,000 |
| 28.11.2025 | 16:13:58.576 | 13,550 BZ | 1.000 | 13.550,000 | 5.000,000 | 65.990,000 |
| 28.11.2025 | 15:58:45.125 | 13,120 G | - | - | 4.000,000 | 52.440,000 |
| 28.11.2025 | 15:47:12.550 | 13,020 BZ | 1.000 | 13.020,000 | 4.000,000 | 52.440,000 |
| 28.11.2025 | 15:43:59.938 | 13,180 BZ | 1.000 | 13.180,000 | 3.000,000 | 39.420,000 |
| 28.11.2025 | 15:20:46.091 | 12,690 G | - | - | 2.000,000 | 26.240,000 |
| 28.11.2025 | 15:07:14.007 | 12,680 BZ | 1.000 | 12.680,000 | 2.000,000 | 26.240,000 |
| 28.11.2025 | 15:04:15.051 | 13,560 BZ | 1.000 | 13.560,000 | 1.000,000 | 13.560,000 |
| 28.11.2025 | 14:48:03.643 | 12,640 G | - | - | - | - |
| 27.11.2025 | 18:44:47.639 | 12,280 G | - | - | - | - |
| 27.11.2025 | 18:44:47.639 | 12,280 G | - | - | - | - |
| 27.11.2025 | 17:14:45.893 | 12,150 G | - | - | - | - |
| 27.11.2025 | 16:14:26.991 | 12,500 G | - | - | - | - |
| 27.11.2025 | 15:13:54.737 | 12,460 G | - | - | - | - |
| 27.11.2025 | 14:13:38.761 | 12,050 G | - | - | - | - |
| 27.11.2025 | 13:54:39.942 | 12,350 G | - | - | - | - |
| 27.11.2025 | 12:18:00.146 | 12,220 G | - | - | - | - |
| 27.11.2025 | 11:47:28.038 | 12,340 G | - | - | - | - |
| 27.11.2025 | 09:53:40.005 | 12,440 G | - | - | - | - |
| 26.11.2025 | 20:44:06.706 | 12,810 G | - | - | 13.000,000 | 156.241,000 |
| 26.11.2025 | 20:44:06.706 | 12,810 G | - | - | 13.000,000 | 156.241,000 |
| 26.11.2025 | 20:35:01.495 | 13,040 BZ | 1.000 | 13.040,000 | 13.000,000 | 156.241,000 |
| 26.11.2025 | 20:24:54.006 | 13,200 BZ | 1.000 | 13.200,000 | 12.000,000 | 143.201,000 |
| 26.11.2025 | 20:06:37.981 | 12,780 BZ | 1.000 | 12.780,000 | 11.000,000 | 130.001,000 |
| 26.11.2025 | 19:58:37.884 | 12,730 BZ | 1.000 | 12.730,000 | 10.000,000 | 117.221,000 |
| 26.11.2025 | 19:55:41.700 | 12,550 BZ | 1.000 | 12.550,000 | 9.000,000 | 104.491,000 |
| 26.11.2025 | 19:50:20.759 | 12,940 BZ | 1.000 | 12.940,000 | 8.000,000 | 91.941,000 |
| 26.11.2025 | 19:35:02.734 | 12,640 BZ | 1.000 | 12.640,000 | 7.000,000 | 79.001,000 |
| 26.11.2025 | 19:15:31.635 | 12,980 G | - | - | 6.000,000 | 66.361,000 |
| 26.11.2025 | 19:14:17.548 | 12,960 BZ | 700 | 9.072,000 | 6.000,000 | 66.361,000 |
| 26.11.2025 | 19:13:10.090 | 12,750 BZ | 700 | 8.925,000 | 5.300,000 | 57.289,000 |
| 26.11.2025 | 16:12:30.795 | 11,170 G | - | - | 4.600,000 | 48.364,000 |
| 26.11.2025 | 16:11:05.230 | 11,120 G | - | - | 4.600,000 | 48.364,000 |
| 26.11.2025 | 16:01:20.668 | 11,060 BZ | 1.000 | 11.060,000 | 4.600,000 | 48.364,000 |
| 26.11.2025 | 15:53:47.551 | 11,000 BZ | 1.000 | 11.000,000 | 3.600,000 | 37.304,000 |
| 26.11.2025 | 15:14:04.388 | 10,540 G | - | - | 2.600,000 | 26.304,000 |
| 26.11.2025 | 14:13:55.224 | 9,920 G | - | - | 2.600,000 | 26.304,000 |
| 26.11.2025 | 13:55:28.012 | 10,010 G | - | - | 2.600,000 | 26.304,000 |
| 26.11.2025 | 13:46:23.254 | 9,850 BZ | 800 | 7.880,000 | 2.600,000 | 26.304,000 |
| 26.11.2025 | 13:18:43.898 | 9,830 BZ | 800 | 7.864,000 | 1.800,000 | 18.424,000 |
| 26.11.2025 | 12:13:28.563 | 10,290 G | - | - | 1.000,000 | 10.560,000 |
| 26.11.2025 | 11:54:01.022 | 10,460 G | - | - | 1.000,000 | 10.560,000 |
| 26.11.2025 | 10:59:08.138 | 10,400 G | - | - | 1.000,000 | 10.560,000 |
| 26.11.2025 | 09:27:59.049 | 10,640 G | - | - | 1.000,000 | 10.560,000 |
| 26.11.2025 | 08:00:09.639 | 10,560 BZ | 1.000 | 10.560,000 | 1.000,000 | 10.560,000 |
| 25.11.2025 | 21:55:12.994 | 9,980 BZ | 1.000 | 9.980,000 | 13.040,000 | 98.818,000 |
| 25.11.2025 | 21:55:12.994 | 9,980 BZ | 1.000 | 9.980,000 | 13.040,000 | 98.818,000 |
| 25.11.2025 | 21:51:58.370 | 10,140 BZ | 1.000 | 10.140,000 | 12.040,000 | 88.838,000 |
| 25.11.2025 | 21:49:19.737 | 9,940 BZ | 1.000 | 9.940,000 | 11.040,000 | 78.698,000 |
| 25.11.2025 | 21:48:05.309 | 10,050 BZ | 1.000 | 10.050,000 | 10.040,000 | 68.758,000 |
| 25.11.2025 | 21:08:12.329 | 9,640 BZ | 1.000 | 9.640,000 | 8.040,000 | 48.958,000 |
| 25.11.2025 | 21:01:29.888 | 9,340 BZ | 1.000 | 9.340,000 | 7.040,000 | 39.318,000 |
| 25.11.2025 | 20:41:52.450 | 8,620 G | - | - | 6.040,000 | 29.978,000 |
| 25.11.2025 | 20:37:28.990 | 8,730 G | - | - | 6.040,000 | 29.978,000 |
| 25.11.2025 | 18:58:58.851 | 8,600 G | - | - | 6.040,000 | 29.978,000 |
| 25.11.2025 | 18:47:30.680 | 8,600 BZ | 280 | 2.408,000 | 6.040,000 | 29.978,000 |
| 25.11.2025 | 18:47:25.868 | 8,590 BZ | 280 | 2.405,200 | 5.760,000 | 27.570,000 |
| 25.11.2025 | 17:19:39.274 | 6,950 G | - | - | 5.480,000 | 25.164,800 |
| 25.11.2025 | 16:54:44.445 | 6,450 BZ | 280 | 1.806,000 | 5.480,000 | 25.164,800 |
| 25.11.2025 | 16:52:46.834 | 6,610 BZ | 280 | 1.850,800 | 5.200,000 | 23.358,800 |
| 25.11.2025 | 16:52:08.556 | 6,490 BZ | 280 | 1.817,200 | 4.920,000 | 21.508,000 |
| 25.11.2025 | 16:50:39.372 | 6,610 BZ | 280 | 1.850,800 | 4.640,000 | 19.690,800 |
| 25.11.2025 | 16:22:02.313 | 4,920 G | - | - | 4.360,000 | 17.840,000 |
| 25.11.2025 | 16:08:44.573 | 5,760 G | - | - | 4.360,000 | 17.840,000 |
| 25.11.2025 | 15:40:49.379 | 6,390 BZ | 280 | 1.789,200 | 4.360,000 | 17.840,000 |
| 25.11.2025 | 15:40:45.832 | 6,360 BZ | 280 | 1.780,800 | 4.080,000 | 16.050,800 |
| 25.11.2025 | 15:17:08.444 | 4,090 G | - | - | 3.800,000 | 14.270,000 |
| 25.11.2025 | 14:35:56.753 | 4,230 BZ | 450 | 1.903,500 | 3.800,000 | 14.270,000 |
| 25.11.2025 | 14:34:55.456 | 4,240 BZ | 450 | 1.908,000 | 3.350,000 | 12.366,500 |
| 25.11.2025 | 14:16:39.004 | 4,390 G | - | - | 2.900,000 | 10.458,500 |
| 25.11.2025 | 13:56:21.079 | 3,800 G | - | - | 2.900,000 | 10.458,500 |
| 25.11.2025 | 13:03:08.980 | 3,770 BZ | 450 | 1.696,500 | 2.900,000 | 10.458,500 |
| 25.11.2025 | 13:02:28.054 | 3,860 BZ | 450 | 1.737,000 | 2.450,000 | 8.762,000 |
| 25.11.2025 | 12:15:31.626 | 3,600 G | - | - | 2.000,000 | 7.025,000 |
| 25.11.2025 | 12:02:57.948 | 3,510 BZ | 500 | 1.755,000 | 2.000,000 | 7.025,000 |
| 25.11.2025 | 12:02:15.016 | 3,570 BZ | 500 | 1.785,000 | 1.500,000 | 5.270,000 |
| 25.11.2025 | 11:54:34.068 | 3,660 G | - | - | 1.000,000 | 3.485,000 |
| 25.11.2025 | 11:34:36.977 | 3,470 BZ | 500 | 1.735,000 | 1.000,000 | 3.485,000 |
| 25.11.2025 | 11:34:20.174 | 3,500 BZ | 500 | 1.750,000 | 500,000 | 1.750,000 |
| 25.11.2025 | 10:59:32.462 | 3,460 G | - | - | - | - |
| 25.11.2025 | 09:41:48.952 | 3,860 G | - | - | - | - |
| 24.11.2025 | 20:52:59.235 | 4,040 G | - | - | - | - |
| 24.11.2025 | 20:52:59.235 | 4,040 G | - | - | - | - |